Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.150 3.217 3.130 3.188 1,002,776 +0.04(+1.32%)
Oct 30, 2002 3.140 3.211 3.112 3.146 603,151 +0.02(+0.78%)
Oct 29, 2002 3.120 3.161 3.049 3.122 900,766 +0.01(+0.19%)
Oct 28, 2002 3.201 3.223 3.115 3.116 958,209 -0.11(-3.32%)
Oct 25, 2002 3.211 3.237 3.160 3.223 946,324 +0.00(+0.03%)
Oct 24, 2002 3.140 3.248 3.029 3.222 1,154,802 +0.10(+3.20%)
Oct 23, 2002 3.173 3.184 3.020 3.122 2,016,448 -0.03(-0.99%)
Oct 22, 2002 3.144 3.216 3.120 3.153 2,456,679 +0.01(+0.29%)
Oct 21, 2002 3.357 3.421 3.110 3.144 6,856,518 -0.38(-10.75%)
Oct 18, 2002 3.572 3.588 3.499 3.523 489,751 -0.05(-1.33%)
Oct 17, 2002 3.448 3.576 3.438 3.570 688,821 +0.13(+3.85%)
Oct 16, 2002 3.587 3.605 3.433 3.438 565,021 -0.17(-4.83%)
Oct 15, 2002 3.499 3.613 3.499 3.613 1,089,436 +0.18(+5.14%)
Oct 14, 2002 3.408 3.459 3.398 3.436 509,559 +0.01(+0.35%)
Oct 11, 2002 3.403 3.489 3.401 3.424 488,265 +0.07(+2.11%)
Oct 10, 2002 3.191 3.372 3.180 3.353 790,831 +0.16(+4.96%)
Oct 09, 2002 3.271 3.272 3.188 3.195 1,117,167 -0.10(-2.97%)
Oct 08, 2002 3.282 3.317 3.239 3.293 988,416 +0.01(+0.37%)
Oct 07, 2002 3.313 3.331 3.254 3.280 1,081,513 -0.04(-1.28%)
Oct 04, 2002 3.458 3.459 3.312 3.323 1,043,878 -0.15(-4.19%)
Oct 03, 2002 3.519 3.572 3.448 3.468 644,748 -0.05(-1.55%)
Oct 02, 2002 3.526 3.613 3.494 3.523 780,432 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.